Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-01-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $0.14 | $0.14 | 473,700 | — | — |
| 2010-12-30 | $0.14 | $0.14 | 378,900 | — | — |
| 2010-12-29 | $0.14 | $0.14 | 387,600 | — | — |
| 2010-12-28 | $0.13 | $0.13 | 244,800 | — | — |
| 2010-12-27 | $0.12 | $0.12 | 362,100 | — | — |
| 2010-12-23 | $0.12 | $0.12 | 1,996,800 | — | — |
| 2010-12-22 | $0.21 | $0.21 | 77,700 | — | — |
| 2010-12-21 | $0.22 | $0.22 | 95,100 | — | — |
| 2010-12-20 | $0.21 | $0.21 | 79,200 | — | — |
| 2010-12-17 | $0.21 | $0.21 | 209,100 | — | — |
| 2010-12-16 | $0.19 | $0.19 | 75,300 | — | — |
| 2010-12-15 | $0.18 | $0.18 | 64,800 | — | — |
| 2010-12-14 | $0.18 | $0.18 | 389,100 | — | — |
| 2010-12-13 | $0.20 | $0.20 | 56,400 | — | — |
| 2010-12-10 | $0.21 | $0.21 | 148,800 | — | — |
| 2010-12-09 | $0.20 | $0.20 | 91,200 | — | — |
| 2010-12-08 | $0.19 | $0.19 | 120,300 | — | — |
| 2010-12-07 | $0.21 | $0.21 | 113,100 | — | — |
| 2010-12-06 | $0.22 | $0.22 | 228,600 | — | — |
| 2010-12-03 | $0.23 | $0.23 | 167,400 | — | — |
| 2010-12-02 | $0.24 | $0.24 | 75,600 | — | — |
| 2010-12-01 | $0.23 | $0.23 | 157,200 | — | — |
| 2010-11-30 | $0.25 | $0.25 | 203,100 | — | — |
| 2010-11-29 | $0.26 | $0.26 | 183,000 | — | — |
| 2010-11-26 | $0.26 | $0.26 | 177,600 | — | — |
| 2010-11-24 | $0.27 | $0.27 | 361,500 | — | — |
| 2010-11-23 | $0.22 | $0.22 | 162,000 | — | — |
| 2010-11-22 | $0.21 | $0.21 | 117,000 | — | — |
| 2010-11-19 | $0.21 | $0.21 | 139,200 | — | — |
| 2010-11-18 | $0.20 | $0.20 | 403,500 | — | — |
| 2010-11-17 | $0.19 | $0.19 | 381,600 | — | — |
| 2010-11-16 | $0.21 | $0.21 | 883,500 | — | — |
| 2010-11-15 | $0.25 | $0.25 | 583,500 | — | — |
| 2010-11-12 | $0.31 | $0.31 | 387,600 | — | — |
| 2010-11-11 | $0.29 | $0.29 | 2,174,700 | — | — |
| 2010-11-10 | $0.46 | $0.46 | 96,300 | — | — |
| 2010-11-09 | $0.49 | $0.49 | 129,900 | — | — |
| 2010-11-08 | $0.47 | $0.47 | 70,200 | — | — |
| 2010-11-05 | $0.45 | $0.45 | 108,300 | — | — |
| 2010-11-04 | $0.46 | $0.46 | 65,100 | — | — |
| 2010-11-03 | $0.46 | $0.46 | 81,900 | — | — |
| 2010-11-02 | $0.47 | $0.47 | 132,900 | — | — |
| 2010-11-01 | $0.45 | $0.45 | 87,000 | — | — |
| 2010-10-29 | $0.47 | $0.47 | 39,900 | — | — |
| 2010-10-28 | $0.48 | $0.48 | 1,500 | — | — |
| 2010-10-27 | $0.50 | $0.50 | 200,700 | — | — |
| 2010-10-26 | $0.52 | $0.52 | 30,600 | — | — |
| 2010-10-25 | $0.52 | $0.52 | 160,800 | — | — |
| 2010-10-22 | $0.49 | $0.49 | 44,100 | — | — |
| 2010-10-21 | $0.49 | $0.49 | 40,800 | — | — |
| 2010-10-20 | $0.48 | $0.48 | 76,500 | — | — |
| 2010-10-19 | $0.48 | $0.48 | 23,100 | — | — |
| 2010-10-18 | $0.45 | $0.45 | 34,200 | — | — |
| 2010-10-15 | $0.47 | $0.47 | 81,300 | — | — |
| 2010-10-14 | $0.48 | $0.48 | 70,800 | — | — |
| 2010-10-13 | $0.50 | $0.50 | 107,700 | — | — |
| 2010-10-12 | $0.48 | $0.48 | 25,200 | — | — |
| 2010-10-11 | $0.47 | $0.47 | 14,100 | — | — |
| 2010-10-08 | $0.48 | $0.48 | 52,800 | — | — |
| 2010-10-07 | $0.48 | $0.48 | 64,200 | — | — |
| 2010-10-06 | $0.47 | $0.47 | 103,800 | — | — |
| 2010-10-05 | $0.48 | $0.48 | 176,100 | — | — |
| 2010-10-04 | $0.48 | $0.48 | 218,700 | — | — |
| 2010-10-01 | $0.48 | $0.48 | 39,900 | — | — |
| 2010-09-30 | $0.45 | $0.45 | 17,400 | — | — |
| 2010-09-29 | $0.45 | $0.45 | 89,400 | — | — |
| 2010-09-28 | $0.43 | $0.43 | 251,400 | — | — |
| 2010-09-27 | $0.47 | $0.47 | 21,900 | — | — |
| 2010-09-24 | $0.46 | $0.46 | 35,100 | — | — |
| 2010-09-23 | $0.45 | $0.45 | 67,800 | — | — |
| 2010-09-22 | $0.47 | $0.47 | 41,400 | — | — |
| 2010-09-21 | $0.45 | $0.45 | 77,700 | — | — |
| 2010-09-20 | $0.45 | $0.45 | 225,300 | — | — |
| 2010-09-17 | $0.46 | $0.46 | 139,200 | — | — |
| 2010-09-16 | $0.53 | $0.53 | 31,800 | — | — |
| 2010-09-15 | $0.54 | $0.54 | 11,100 | — | — |
| 2010-09-14 | $0.55 | $0.55 | 8,700 | — | — |
| 2010-09-13 | $0.57 | $0.57 | 96,300 | — | — |
| 2010-09-10 | $0.54 | $0.54 | 201,900 | — | — |
| 2010-09-09 | $0.56 | $0.56 | 12,000 | — | — |
| 2010-09-08 | $0.58 | $0.58 | 18,600 | — | — |
| 2010-09-07 | $0.55 | $0.55 | 49,500 | — | — |
| 2010-09-03 | $0.55 | $0.55 | 21,600 | — | — |
| 2010-09-02 | $0.56 | $0.56 | 38,100 | — | — |
| 2010-09-01 | $0.57 | $0.57 | 66,300 | — | — |
| 2010-08-31 | $0.56 | $0.56 | 61,500 | — | — |
| 2010-08-30 | $0.58 | $0.58 | 105,600 | — | — |
| 2010-08-27 | $0.62 | $0.62 | 18,000 | — | — |
| 2010-08-26 | $0.62 | $0.62 | 6,900 | — | — |
| 2010-08-25 | $0.62 | $0.62 | 15,900 | — | — |
| 2010-08-24 | $0.62 | $0.62 | 91,800 | — | — |
| 2010-08-23 | $0.65 | $0.65 | 35,700 | — | — |
| 2010-08-20 | $0.67 | $0.67 | 22,500 | — | — |
| 2010-08-19 | $0.65 | $0.65 | 59,100 | — | — |
| 2010-08-18 | $0.67 | $0.67 | 25,800 | — | — |
| 2010-08-17 | $0.67 | $0.67 | 41,100 | — | — |
| 2010-08-16 | $0.65 | $0.65 | 56,100 | — | — |
| 2010-08-13 | $0.65 | $0.65 | 72,600 | — | — |
| 2010-08-12 | $0.63 | $0.63 | 229,800 | — | — |
| 2010-08-11 | $0.74 | $0.74 | 27,300 | — | — |
| 2010-08-10 | $0.73 | $0.73 | 38,700 | — | — |
| 2010-08-09 | $0.74 | $0.74 | 46,800 | — | — |
| 2010-08-06 | $0.78 | $0.78 | 28,800 | — | — |
| 2010-08-05 | $0.81 | $0.81 | 76,200 | — | — |
| 2010-08-04 | $0.77 | $0.77 | 59,400 | — | — |
| 2010-08-03 | $0.76 | $0.76 | 18,300 | — | — |
| 2010-08-02 | $0.70 | $0.70 | 15,300 | — | — |
| 2010-07-30 | $0.72 | $0.72 | 12,300 | — | — |
| 2010-07-29 | $0.72 | $0.72 | 33,600 | — | — |
| 2010-07-28 | $0.68 | $0.68 | 70,500 | — | — |
| 2010-07-27 | $0.66 | $0.66 | 12,600 | — | — |
| 2010-07-26 | $0.64 | $0.64 | 28,200 | — | — |
| 2010-07-23 | $0.67 | $0.67 | 20,100 | — | — |
| 2010-07-22 | $0.65 | $0.65 | 52,500 | — | — |
| 2010-07-21 | $0.62 | $0.62 | 58,500 | — | — |
| 2010-07-20 | $0.68 | $0.68 | 67,800 | — | — |
| 2010-07-19 | $0.68 | $0.68 | 70,500 | — | — |
| 2010-07-16 | $0.67 | $0.67 | 133,500 | — | — |
| 2010-07-15 | $0.78 | $0.78 | 83,100 | — | — |
| 2010-07-14 | $0.80 | $0.80 | 73,500 | — | — |
| 2010-07-13 | $0.68 | $0.68 | 81,300 | — | — |
| 2010-07-12 | $0.65 | $0.65 | 108,600 | — | — |
| 2010-07-09 | $0.65 | $0.65 | 61,500 | — | — |
| 2010-07-08 | $0.65 | $0.65 | 56,700 | — | — |
| 2010-07-07 | $0.60 | $0.60 | 34,200 | — | — |
| 2010-07-06 | $0.59 | $0.59 | 36,900 | — | — |
| 2010-07-02 | $0.60 | $0.60 | 34,500 | — | — |
| 2010-07-01 | $0.57 | $0.57 | 108,300 | — | — |
| 2010-06-30 | $0.61 | $0.61 | 125,100 | — | — |
| 2010-06-29 | $0.60 | $0.60 | 44,100 | — | — |
| 2010-06-28 | $0.61 | $0.61 | 172,500 | — | — |
| 2010-06-25 | $0.61 | $0.61 | 47,700 | — | — |
| 2010-06-24 | $0.53 | $0.53 | 63,300 | — | — |
| 2010-06-23 | $0.52 | $0.52 | 40,500 | — | — |
| 2010-06-22 | $0.50 | $0.50 | 153,300 | — | — |
| 2010-06-21 | $0.51 | $0.51 | 107,700 | — | — |
| 2010-06-18 | $0.55 | $0.55 | 221,400 | — | — |
| 2010-06-17 | $0.64 | $0.64 | 33,600 | — | — |
| 2010-06-16 | $0.67 | $0.67 | 22,500 | — | — |
| 2010-06-15 | $0.67 | $0.67 | 27,600 | — | — |
| 2010-06-14 | $0.66 | $0.66 | 91,200 | — | — |
| 2010-06-11 | $0.66 | $0.66 | 59,100 | — | — |
| 2010-06-10 | $0.62 | $0.62 | 70,200 | — | — |
| 2010-06-09 | $0.62 | $0.62 | 180,300 | — | — |
| 2010-06-08 | $0.66 | $0.66 | 303,300 | — | — |
| 2010-06-07 | $0.70 | $0.70 | 33,600 | — | — |
| 2010-06-04 | $0.73 | $0.73 | 44,700 | — | — |
| 2010-06-03 | $0.76 | $0.76 | 30,000 | — | — |
| 2010-06-02 | $0.75 | $0.75 | 96,000 | — | — |
| 2010-06-01 | $0.77 | $0.77 | 20,400 | — | — |
| 2010-05-28 | $0.78 | $0.78 | 52,800 | — | — |
| 2010-05-27 | $0.80 | $0.80 | 94,200 | — | — |
| 2010-05-26 | $0.83 | $0.83 | 65,400 | — | — |
| 2010-05-25 | $0.85 | $0.85 | 59,100 | — | — |
| 2010-05-24 | $0.89 | $0.89 | 20,100 | — | — |
| 2010-05-21 | $0.91 | $0.91 | 131,700 | — | — |
| 2010-05-20 | $0.92 | $0.92 | 75,300 | — | — |
| 2010-05-19 | $0.95 | $0.95 | 63,000 | — | — |
| 2010-05-18 | $0.98 | $0.98 | 93,900 | — | — |
| 2010-05-17 | $0.95 | $0.95 | 84,600 | — | — |
| 2010-05-14 | $0.91 | $0.91 | 130,800 | — | — |
| 2010-05-13 | $0.92 | $0.92 | 750,600 | — | — |
| 2010-05-12 | $1.08 | $1.08 | 95,700 | — | — |
| 2010-05-11 | $1.03 | $1.03 | 108,000 | — | — |
| 2010-05-10 | $1.05 | $1.05 | 209,700 | — | — |
| 2010-05-07 | $1.00 | $1.00 | 148,800 | — | — |
| 2010-05-06 | $1.00 | $1.00 | 184,200 | — | — |
| 2010-05-05 | $1.10 | $1.10 | 80,100 | — | — |
| 2010-05-04 | $1.07 | $1.07 | 49,800 | — | — |
| 2010-05-03 | $1.11 | $1.11 | 74,400 | — | — |
| 2010-04-30 | $1.10 | $1.10 | 100,500 | — | — |
| 2010-04-29 | $1.09 | $1.09 | 81,900 | — | — |
| 2010-04-28 | $1.12 | $1.12 | 45,600 | — | — |
| 2010-04-27 | $1.07 | $1.07 | 191,400 | — | — |
| 2010-04-26 | $1.08 | $1.08 | 465,600 | — | — |
| 2010-04-23 | $1.21 | $1.21 | 146,100 | — | — |
| 2010-04-22 | $1.27 | $1.27 | 126,600 | — | — |
| 2010-04-21 | $1.22 | $1.22 | 93,000 | — | — |
| 2010-04-20 | $1.21 | $1.21 | 62,100 | — | — |
| 2010-04-19 | $1.23 | $1.23 | 262,500 | — | — |
| 2010-04-16 | $1.31 | $1.31 | 71,400 | — | — |
| 2010-04-15 | $1.33 | $1.33 | 148,200 | — | — |
| 2010-04-14 | $1.37 | $1.37 | 208,800 | — | — |
| 2010-04-13 | $1.36 | $1.36 | 202,500 | — | — |
| 2010-04-12 | $1.40 | $1.40 | 874,800 | — | — |
| 2010-04-09 | $1.32 | $1.32 | 405,600 | — | — |
| 2010-04-08 | $1.19 | $1.19 | 126,300 | — | — |
| 2010-04-07 | $1.23 | $1.23 | 247,500 | — | — |
| 2010-04-06 | $1.27 | $1.27 | 233,700 | — | — |
| 2010-04-05 | $1.20 | $1.20 | 447,000 | — | — |
| 2010-04-01 | $1.08 | $1.08 | 50,700 | — | — |
| 2010-03-31 | $1.08 | $1.08 | 21,900 | — | — |
| 2010-03-30 | $1.03 | $1.03 | 136,800 | — | — |
| 2010-03-29 | $1.05 | $1.05 | 71,400 | — | — |
| 2010-03-26 | $1.11 | $1.11 | 86,100 | — | — |
| 2010-03-25 | $1.19 | $1.19 | 199,500 | — | — |
| 2010-03-24 | $1.20 | $1.20 | 691,200 | — | — |
| 2010-03-23 | $1.01 | $1.01 | 82,800 | — | — |
| 2010-03-22 | $1.00 | $1.00 | 66,000 | — | — |
| 2010-03-19 | $0.98 | $0.98 | 112,800 | — | — |
| 2010-03-18 | $1.01 | $1.01 | 38,700 | — | — |
| 2010-03-17 | $1.03 | $1.03 | 51,000 | — | — |
| 2010-03-16 | $1.05 | $1.05 | 47,400 | — | — |
| 2010-03-15 | $1.07 | $1.07 | 90,600 | — | — |
| 2010-03-12 | $1.10 | $1.10 | 160,500 | — | — |
| 2010-03-11 | $1.11 | $1.11 | 182,400 | — | — |
| 2010-03-10 | $1.07 | $1.07 | 243,000 | — | — |
| 2010-03-09 | $0.99 | $0.99 | 219,600 | — | — |
| 2010-03-08 | $1.04 | $1.04 | 202,500 | — | — |
| 2010-03-05 | $1.03 | $1.03 | 171,900 | — | — |
| 2010-03-04 | $1.09 | $1.09 | 530,400 | — | — |
| 2010-03-03 | $1.09 | $1.09 | 251,100 | — | — |
| 2010-03-02 | $1.10 | $1.10 | 282,000 | — | — |
| 2010-03-01 | $1.13 | $1.13 | 97,200 | — | — |
| 2010-02-26 | $1.13 | $1.13 | 63,000 | — | — |
| 2010-02-25 | $1.14 | $1.14 | 56,400 | — | — |
| 2010-02-24 | $1.17 | $1.17 | 132,000 | — | — |
| 2010-02-23 | $1.15 | $1.15 | 98,400 | — | — |
| 2010-02-22 | $1.17 | $1.17 | 160,800 | — | — |
| 2010-02-19 | $1.22 | $1.22 | 154,800 | — | — |
| 2010-02-18 | $1.20 | $1.20 | 62,100 | — | — |
| 2010-02-17 | $1.20 | $1.20 | 76,800 | — | — |
| 2010-02-16 | $1.20 | $1.20 | 266,100 | — | — |
| 2010-02-12 | $1.27 | $1.27 | 86,700 | — | — |
| 2010-02-11 | $1.23 | $1.23 | 149,400 | — | — |
| 2010-02-10 | $1.27 | $1.27 | 1,092,000 | — | — |
| 2010-02-09 | $1.53 | $1.53 | 28,200 | — | — |
| 2010-02-08 | $1.53 | $1.53 | 31,500 | — | — |
| 2010-02-05 | $1.50 | $1.50 | 25,500 | — | — |
| 2010-02-04 | $1.55 | $1.55 | 17,100 | — | — |
| 2010-02-03 | $1.63 | $1.63 | 6,900 | — | — |
| 2010-02-02 | $1.61 | $1.61 | 4,200 | — | — |
| 2010-02-01 | $1.63 | $1.63 | 50,700 | — | — |
| 2010-01-29 | $1.67 | $1.67 | 75,600 | — | — |
| 2010-01-28 | $1.50 | $1.50 | 46,800 | — | — |
| 2010-01-27 | $1.44 | $1.44 | 36,900 | — | — |
| 2010-01-26 | $1.53 | $1.53 | 67,200 | — | — |
| 2010-01-25 | $1.58 | $1.58 | 14,700 | — | — |
| 2010-01-22 | $1.63 | $1.63 | 63,900 | — | — |
| 2010-01-21 | $1.67 | $1.67 | 144,600 | — | — |
| 2010-01-20 | $1.42 | $1.42 | 23,700 | — | — |
| 2010-01-19 | $1.46 | $1.46 | 81,600 | — | — |
| 2010-01-15 | $1.58 | $1.58 | 25,500 | — | — |
| 2010-01-14 | $1.60 | $1.60 | 32,100 | — | — |
| 2010-01-13 | $1.60 | $1.60 | 30,000 | — | — |
| 2010-01-12 | $1.65 | $1.65 | 51,600 | — | — |
| 2010-01-11 | $1.70 | $1.70 | 15,600 | — | — |
| 2010-01-08 | $1.77 | $1.77 | 68,400 | — | — |
| 2010-01-07 | $1.68 | $1.68 | 6,300 | — | — |
| 2010-01-06 | $1.78 | $1.78 | 34,500 | — | — |
| 2010-01-05 | $1.79 | $1.79 | 54,600 | — | — |
| 2010-01-04 | $1.67 | $1.67 | 35,700 | — | — |